KissMeData/022220/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,190700,50714308,968,968,968,968,1200
20250109,190600,50714308,968,968,968,968,0
20250109,190500,50714308,968,968,968,968,0
20250109,190400,50714308,968,968,968,968,0
20250109,190300,50714308,968,968,968,968,0
20250109,190200,50714308,968,968,968,968,0
20250109,190100,50714308,968,968,968,968,0
20250109,190000,50714308,968,968,968,968,0
20250109,185900,50714308,968,968,968,968,0
20250109,185800,50714308,968,968,968,968,0
20250109,185700,50714308,968,968,968,968,0
20250109,185600,50714308,968,968,968,968,0
20250109,185500,50714308,968,968,968,968,0
20250109,185400,50714308,968,968,968,968,0
20250109,185300,50714308,968,968,968,968,0
20250109,185200,50714308,968,968,968,968,0
20250109,185100,50714308,968,968,968,968,0
20250109,185000,50714308,968,968,968,968,0
20250109,184900,50714308,968,968,968,968,0
20250109,184800,50714308,968,968,968,968,0
20250109,184700,50714308,968,968,968,968,0
20250109,184600,50714308,968,968,968,968,0
20250109,184500,50714308,968,968,968,968,0
20250109,184400,50714308,968,968,968,968,0
20250109,184300,50714308,968,968,968,968,0
20250109,184200,50714308,968,968,968,968,0
20250109,184100,50714308,968,968,968,968,0
20250109,184000,50714308,968,968,968,968,0
20250109,183900,50714308,968,968,968,968,0
20250109,183800,50714308,968,968,968,968,0
20250109,183700,50714308,968,968,968,968,1200
20250109,183600,50714308,968,968,968,968,0
20250109,183500,50714308,968,968,968,968,0
20250109,183400,50714308,968,968,968,968,0
20250109,183300,50714308,968,968,968,968,0
20250109,183200,50714308,968,968,968,968,0
20250109,183100,50714308,968,968,968,968,0
20250109,183000,50714308,968,968,968,968,0
20250109,182900,50714308,968,968,968,968,0
20250109,182800,50714308,968,968,968,968,0
20250109,182700,50714308,968,968,968,968,0
20250109,182600,50714308,968,968,968,968,0
20250109,182500,50714308,968,968,968,968,0
20250109,182400,50714308,968,968,968,968,0
20250109,182300,50714308,968,968,968,968,0
20250109,182200,50714308,968,968,968,968,0
20250109,182100,50714308,968,968,968,968,0
20250109,182000,50714308,968,968,968,968,0
20250109,181900,50714308,968,968,968,968,0
20250109,181800,50714308,968,968,968,968,0
20250109,181700,50714308,968,968,968,968,0
20250109,181600,50714308,968,968,968,968,0
20250109,181500,50714308,968,968,968,968,0
20250109,181400,50714308,968,968,968,968,0
20250109,181300,50714308,968,968,968,968,0
20250109,181200,50714308,968,968,968,968,0
20250109,181100,50714308,968,968,968,968,0
20250109,181000,50714308,968,968,968,968,0
20250109,180900,50714308,968,968,968,968,0
20250109,180800,50714308,968,968,968,968,0
20250109,180700,50714308,968,968,968,968,1200
20250109,180600,50714308,968,968,968,968,0
20250109,180500,50714308,968,968,968,968,0
20250109,180400,50714308,968,968,968,968,0
20250109,180300,50714308,968,968,968,968,0
20250109,180200,50714308,968,968,968,968,0
20250109,180100,50714308,968,968,968,968,0
20250109,180000,50714308,968,968,968,968,0
20250109,175900,50714308,968,968,968,968,0
20250109,175800,50714308,968,968,968,968,0
20250109,175700,50714308,968,968,968,968,0
20250109,175600,50714308,968,968,968,968,0
20250109,175500,50714308,968,968,968,968,0
20250109,175400,50714308,968,968,968,968,0
20250109,175300,50714308,968,968,968,968,0
20250109,175200,50714308,968,968,968,968,0
20250109,175100,50714308,968,968,968,968,0
20250109,175000,50714308,968,968,968,968,0
20250109,174900,50714308,968,968,968,968,0
20250109,174800,50714308,968,968,968,968,0
20250109,174700,50714308,968,968,968,968,0
20250109,174600,50714308,968,968,968,968,0
20250109,174500,50714308,968,968,968,968,0
20250109,174400,50714308,968,968,968,968,0
20250109,174300,50714308,968,968,968,968,0
20250109,174200,50714308,968,968,968,968,0
20250109,174100,50714308,968,968,968,968,0
20250109,174000,50714308,968,968,968,968,0
20250109,173900,50714308,968,968,968,968,0
20250109,173800,50714308,968,968,968,968,0
20250109,173700,50714308,968,968,968,968,1200
20250109,173600,50714308,968,968,968,968,0
20250109,173500,50714308,968,968,968,968,0
20250109,173400,50714308,968,968,968,968,0
20250109,173300,50714308,968,968,968,968,0
20250109,173200,50714308,968,968,968,968,0
20250109,173100,50714308,968,968,968,968,0
20250109,173000,50714308,968,968,968,968,0
20250109,172900,50714308,968,968,968,968,0
20250109,172800,50714308,968,968,968,968,0
20250109,172700,50714308,968,968,968,968,0
20250109,172600,50714308,968,968,968,968,0
20250109,172500,50714308,968,968,968,968,0
20250109,172400,50714308,968,968,968,968,0
20250109,172300,50714308,968,968,968,968,0
20250109,172200,50714308,968,968,968,968,0
20250109,172100,50714308,968,968,968,968,0
20250109,172000,50714308,968,968,968,968,0
20250109,171900,50714308,968,968,968,968,0
20250109,171800,50714308,968,968,968,968,0
20250109,171700,50714308,968,968,968,968,0
20250109,171600,50714308,968,968,968,968,0
20250109,171500,50714308,968,968,968,968,0
20250109,171400,50714308,968,968,968,968,0
20250109,171300,50714308,968,968,968,968,0
20250109,171200,50714308,968,968,968,968,0
20250109,171100,50714308,968,968,968,968,0
20250109,171000,50714308,968,968,968,968,0
20250109,170900,50714308,968,968,968,968,0
20250109,170800,50714308,968,968,968,968,0
20250109,170700,50714308,968,968,968,968,1200
20250109,170600,50714308,968,968,968,968,0
20250109,170500,50714308,968,968,968,968,0
20250109,170400,50714308,968,968,968,968,0
20250109,170300,50714308,968,968,968,968,0
20250109,170200,50714308,968,968,968,968,0
20250109,170100,50714308,968,968,968,968,0
20250109,170000,50714308,968,968,968,968,0
20250109,165900,50714308,968,968,968,968,0
20250109,165800,50714308,968,968,968,968,0
20250109,165700,50714308,968,968,968,968,0
20250109,165600,50714308,968,968,968,968,0
20250109,165500,50714308,968,968,968,968,0
20250109,165400,50714308,968,968,968,968,0
20250109,165300,50714308,968,968,968,968,0
20250109,165200,50714308,968,968,968,968,0
20250109,165100,50714308,968,968,968,968,0
20250109,165000,50714308,968,968,968,968,0
20250109,164900,50714308,968,968,968,968,0
20250109,164800,50714308,968,968,968,968,0
20250109,164700,50714308,968,968,968,968,0
20250109,164600,50714308,968,968,968,968,0
20250109,164500,50714308,968,968,968,968,0
20250109,164400,50714308,968,968,968,968,0
20250109,164300,50714308,968,968,968,968,0
20250109,164200,50714308,968,968,968,968,0
20250109,164100,50714308,968,968,968,968,0
20250109,164000,50714308,968,968,968,968,0
20250109,163900,50714308,968,968,968,968,0
20250109,163800,50714308,968,968,968,968,0
20250109,163700,50714308,968,968,968,968,1200
20250109,163600,50714308,968,968,968,968,0
20250109,163500,50714308,968,968,968,968,0
20250109,163400,50714308,968,968,968,968,0
20250109,163300,50714308,968,968,968,968,0
20250109,163200,50714308,968,968,968,968,0
20250109,163100,50714308,968,968,968,968,0
20250109,163000,50714308,968,968,968,968,0
20250109,162900,50714308,968,968,968,968,0
20250109,162800,50714308,968,968,968,968,0
20250109,162700,50714308,968,968,968,968,0
20250109,162600,50714308,968,968,968,968,0
20250109,162500,50714308,968,968,968,968,0
20250109,162400,50714308,968,968,968,968,0
20250109,162300,50714308,968,968,968,968,0
20250109,162200,50714308,968,968,968,968,0
20250109,162100,50714308,968,968,968,968,0
20250109,162000,50714308,968,968,968,968,0
20250109,161900,50714308,968,968,968,968,0
20250109,161800,50714308,968,968,968,968,0
20250109,161700,50714308,968,968,968,968,0
20250109,161600,50714308,968,968,968,968,0
20250109,161500,50714308,968,968,968,968,0
20250109,161400,50714308,968,968,968,968,0
20250109,161300,50714308,968,968,968,968,0
20250109,161200,50714308,968,968,968,968,0
20250109,161100,50714308,968,968,968,968,0
20250109,161000,50714308,968,968,968,968,0
20250109,160900,50714308,968,968,968,968,0
20250109,160800,50714308,968,968,968,968,0
20250109,160700,50714308,968,968,968,968,1200
20250109,160600,50714308,968,968,968,968,0
20250109,160500,50714308,968,968,968,968,0
20250109,160400,50714308,968,968,968,968,0
20250109,160300,50714308,968,968,968,968,0
20250109,160200,50714308,968,968,968,968,0
20250109,160100,50714308,968,968,968,968,0
20250109,160000,50714308,968,968,968,968,0
20250109,155900,50714308,968,968,968,968,0
20250109,155800,50714308,968,968,968,968,0
20250109,155700,50714308,968,968,968,968,0
20250109,155600,50714308,968,968,968,968,0
20250109,155500,50714308,968,968,968,968,0
20250109,155400,50714308,968,968,968,968,0
20250109,155300,50714308,968,968,968,968,0
20250109,155200,50714308,968,968,968,968,0
20250109,155100,50714308,968,968,968,968,0
20250109,155000,50714308,968,968,968,968,0
20250109,154900,50714308,968,968,968,968,0
20250109,154800,50714308,968,968,968,968,0
20250109,154700,50714308,968,968,968,968,0
20250109,154600,50714308,968,968,968,968,0
20250109,154500,50714308,968,968,968,968,0
20250109,154400,50714308,968,968,968,968,0
20250109,154300,50714308,968,968,968,968,0
20250109,154200,50714308,968,968,968,968,0
20250109,154100,50714308,968,968,968,968,0
20250109,154000,50714308,968,968,968,968,0
20250109,153900,50714308,968,968,968,968,0
20250109,153800,50714308,968,968,968,968,0
20250109,153700,50714308,968,968,968,968,1200
20250109,153600,50714308,968,968,968,968,0
20250109,153500,50714308,968,968,968,968,0
20250109,153400,50714308,968,968,968,968,0
20250109,153300,50714308,968,968,968,968,0
20250109,153200,50714308,968,968,968,968,0
20250109,153100,50714308,968,968,968,968,0
20250109,153000,50714308,968,968,968,968,1200
20250109,152900,49552708,968,968,968,968,0
20250109,152800,49552708,968,968,968,968,0
20250109,152700,49552708,968,968,968,968,0
20250109,152600,49552708,968,968,968,968,0
20250109,152500,49552708,968,968,968,968,0
20250109,152400,49552708,968,968,968,968,0
20250109,152300,49552708,968,968,968,968,0
20250109,152200,49552708,968,968,968,968,0
20250109,152100,49552708,968,968,968,968,0
20250109,152000,49552708,968,968,968,968,0
20250109,151900,49552708,968,968,968,968,0
20250109,151800,49552708,968,968,968,968,0
20250109,151700,49552708,968,968,968,968,0
20250109,151600,49552708,968,968,968,968,0
20250109,151500,49552708,968,968,968,968,0
20250109,151400,49552708,968,968,968,968,0
20250109,151300,49552708,968,968,968,968,0
20250109,151200,49552708,968,968,968,968,18
20250109,151100,49535284,965,965,965,965,0
20250109,151000,49535284,965,965,965,965,1025
20250109,150900,48546159,964,964,964,964,0
20250109,150800,48546159,964,964,964,964,0
20250109,150700,48546159,964,964,964,964,0
20250109,150600,48546159,964,964,964,964,0
20250109,150500,48546159,964,964,964,964,0
20250109,150400,48546159,964,964,964,964,0
20250109,150300,48546159,964,964,964,964,0
20250109,150200,48546159,964,964,964,964,0
20250109,150100,48546159,964,964,964,964,0
20250109,150000,48546159,964,964,964,964,0
20250109,145900,48546159,964,965,966,964,6043
20250109,145800,42717884,965,967,967,965,3727
20250109,145700,39119055,968,968,968,968,1680
20250109,145600,37492815,971,971,971,971,0
20250109,145500,37492815,971,971,971,971,149
20250109,145400,37348136,967,967,967,967,0
20250109,145300,37348136,967,967,967,967,0
20250109,145200,37348136,967,967,967,967,0
20250109,145100,37348136,967,967,967,967,0
20250109,145000,37348136,967,967,967,967,1
20250109,144900,37347169,973,973,973,973,0
20250109,144800,37347169,973,973,973,973,0
20250109,144700,37347169,973,973,973,973,0
20250109,144600,37347169,973,973,973,973,0
20250109,144500,37347169,973,973,973,973,0
20250109,144400,37347169,973,973,973,973,0
20250109,144300,37347169,973,973,973,973,0
20250109,144200,37347169,973,973,973,973,0
20250109,144100,37347169,973,973,973,973,0
20250109,144000,37347169,973,973,973,973,0
20250109,143900,37347169,973,973,973,973,77
20250109,143800,37272248,970,970,970,970,0
20250109,143700,37272248,970,970,970,970,0
20250109,143600,37272248,970,970,970,970,150
20250109,143500,37126748,965,965,965,965,0
20250109,143400,37126748,965,965,965,965,0
20250109,143300,37126748,965,965,965,965,0
20250109,143200,37126748,965,965,965,965,0
20250109,143100,37126748,965,965,965,965,0
20250109,143000,37126748,965,965,965,965,0
20250109,142900,37126748,965,965,965,965,0
20250109,142800,37126748,965,965,965,965,0
20250109,142700,37126748,965,965,965,965,0
20250109,142600,37126748,965,965,965,965,0
20250109,142500,37126748,965,965,965,965,0
20250109,142400,37126748,965,965,965,965,0
20250109,142300,37126748,965,965,965,965,561
20250109,142200,36585383,965,965,965,965,0
20250109,142100,36585383,965,965,965,965,0
20250109,142000,36585383,965,965,965,965,0
20250109,141900,36585383,965,965,965,965,0
20250109,141800,36585383,965,965,965,965,0
20250109,141700,36585383,965,965,965,965,0
20250109,141600,36585383,965,965,965,965,0
20250109,141500,36585383,965,965,965,965,0
20250109,141400,36585383,965,966,966,965,720
20250109,141300,35890523,970,970,970,970,0
20250109,141200,35890523,970,970,970,970,0
20250109,141100,35890523,970,970,970,970,0
20250109,141000,35890523,970,970,970,970,0
20250109,140900,35890523,970,970,970,970,0
20250109,140800,35890523,970,970,970,970,0
20250109,140700,35890523,970,970,970,970,0
20250109,140600,35890523,970,970,970,970,1
20250109,140500,35889553,965,965,965,965,0
20250109,140400,35889553,965,965,965,965,0
20250109,140300,35889553,965,965,965,965,0
20250109,140200,35889553,965,965,965,965,0
20250109,140100,35889553,965,965,965,965,2
20250109,140000,35887623,973,973,973,973,0
20250109,135900,35887623,973,973,973,973,0
20250109,135800,35887623,973,973,973,973,0
20250109,135700,35887623,973,973,973,973,0
20250109,135600,35887623,973,973,973,973,0
20250109,135500,35887623,973,973,973,973,0
20250109,135400,35887623,973,973,973,973,0
20250109,135300,35887623,973,973,973,973,0
20250109,135200,35887623,973,973,973,973,0
20250109,135100,35887623,973,973,973,973,0
20250109,135000,35887623,973,973,973,973,0
20250109,134900,35887623,973,973,973,973,0
20250109,134800,35887623,973,973,973,973,0
20250109,134700,35887623,973,973,973,973,0
20250109,134600,35887623,973,973,973,973,0
20250109,134500,35887623,973,973,973,973,0
20250109,134400,35887623,973,973,973,973,0
20250109,134300,35887623,973,973,973,973,0
20250109,134200,35887623,973,973,973,973,0
20250109,134100,35887623,973,973,973,973,0
20250109,134000,35887623,973,973,973,973,0
20250109,133900,35887623,973,973,973,973,0
20250109,133800,35887623,973,973,973,973,0
20250109,133700,35887623,973,973,973,973,0
20250109,133600,35887623,973,973,973,973,0
20250109,133500,35887623,973,973,973,973,0
20250109,133400,35887623,973,973,973,973,0
20250109,133300,35887623,973,973,973,973,0
20250109,133200,35887623,973,970,973,970,1200
20250109,133100,34722025,970,970,970,970,0
20250109,133000,34722025,970,970,970,970,0
20250109,132900,34722025,970,970,970,970,0
20250109,132800,34722025,970,970,970,970,0
20250109,132700,34722025,970,970,970,970,2
20250109,132600,34720085,971,971,971,971,0
20250109,132500,34720085,971,971,971,971,0
20250109,132400,34720085,971,971,971,971,0
20250109,132300,34720085,971,971,971,971,0
20250109,132200,34720085,971,971,971,971,0
20250109,132100,34720085,971,971,971,971,0
20250109,132000,34720085,971,971,971,971,0
20250109,131900,34720085,971,971,971,971,0
20250109,131800,34720085,971,971,971,971,0
20250109,131700,34720085,971,971,971,971,0
20250109,131600,34720085,971,971,971,971,0
20250109,131500,34720085,971,971,971,971,0
20250109,131400,34720085,971,971,971,971,1
20250109,131300,34719114,965,965,965,965,0
20250109,131200,34719114,965,965,965,965,0
20250109,131100,34719114,965,965,965,965,0
20250109,131000,34719114,965,965,965,965,0
20250109,130900,34719114,965,965,965,965,0
20250109,130800,34719114,965,965,965,965,0
20250109,130700,34719114,965,965,965,965,0
20250109,130600,34719114,965,965,965,965,0
20250109,130500,34719114,965,965,965,965,0
20250109,130400,34719114,965,965,965,965,0
20250109,130300,34719114,965,965,965,965,0
20250109,130200,34719114,965,965,965,965,0
20250109,130100,34719114,965,965,965,965,0
20250109,130000,34719114,965,965,965,965,0
20250109,125900,34719114,965,965,965,965,0
20250109,125800,34719114,965,967,967,965,2000
20250109,125700,32788925,972,972,972,972,1
20250109,125600,32787953,972,972,972,972,0
20250109,125500,32787953,972,972,972,972,0
20250109,125400,32787953,972,972,972,972,1
20250109,125300,32786981,968,968,968,968,99
20250109,125200,32691149,968,968,968,968,0
20250109,125100,32691149,968,968,968,968,600
20250109,125000,32110349,972,972,972,972,0
20250109,124900,32110349,972,972,972,972,0
20250109,124800,32110349,972,972,972,972,0
20250109,124700,32110349,972,972,972,972,0
20250109,124600,32110349,972,972,972,972,0
20250109,124500,32110349,972,972,972,972,0
20250109,124400,32110349,972,972,972,972,0
20250109,124300,32110349,972,972,972,972,0
20250109,124200,32110349,972,972,972,972,0
20250109,124100,32110349,972,972,972,972,8
20250109,124000,32102573,972,972,972,972,0
20250109,123900,32102573,972,972,972,972,0
20250109,123800,32102573,972,972,972,972,0
20250109,123700,32102573,972,972,972,972,0
20250109,123600,32102573,972,972,972,972,0
20250109,123500,32102573,972,972,972,972,1
20250109,123400,32101601,972,972,972,972,0
20250109,123300,32101601,972,972,972,972,0
20250109,123200,32101601,972,972,972,972,0
20250109,123100,32101601,972,972,972,972,0
20250109,123000,32101601,972,972,972,972,0
20250109,122900,32101601,972,972,972,972,0
20250109,122800,32101601,972,972,972,972,0
20250109,122700,32101601,972,972,972,972,1
20250109,122600,32100629,969,969,969,969,0
20250109,122500,32100629,969,969,969,969,0
20250109,122400,32100629,969,969,969,969,0
20250109,122300,32100629,969,969,969,969,0
20250109,122200,32100629,969,969,969,969,0
20250109,122100,32100629,969,969,969,969,0
20250109,122000,32100629,969,969,969,969,0
20250109,121900,32100629,969,972,972,969,2000
20250109,121800,30162267,973,973,973,973,0
20250109,121700,30162267,973,973,973,973,120
20250109,121600,30045507,973,973,973,973,0
20250109,121500,30045507,973,973,973,973,0
20250109,121400,30045507,973,973,973,973,8
20250109,121300,30037723,973,973,973,973,0
20250109,121200,30037723,973,973,973,973,0
20250109,121100,30037723,973,973,973,973,0
20250109,121000,30037723,973,973,973,973,0
20250109,120900,30037723,973,973,973,973,0
20250109,120800,30037723,973,973,973,973,0
20250109,120700,30037723,973,973,973,973,0
20250109,120600,30037723,973,973,973,973,1
20250109,120500,30036750,973,973,973,973,1
20250109,120400,30035777,972,972,972,972,0
20250109,120300,30035777,972,972,972,972,0
20250109,120200,30035777,972,972,972,972,0
20250109,120100,30035777,972,972,972,972,0
20250109,120000,30035777,972,972,972,972,0
20250109,115900,30035777,972,972,972,972,0
20250109,115800,30035777,972,972,972,972,0
20250109,115700,30035777,972,972,972,972,0
20250109,115600,30035777,972,972,972,972,0
20250109,115500,30035777,972,972,972,972,0
20250109,115400,30035777,972,972,972,972,0
20250109,115300,30035777,972,972,972,972,0
20250109,115200,30035777,972,972,972,972,0
20250109,115100,30035777,972,972,972,972,0
20250109,115000,30035777,972,972,972,972,3
20250109,114900,30032861,975,975,975,975,0
20250109,114800,30032861,975,975,975,975,0
20250109,114700,30032861,975,975,975,975,0
20250109,114600,30032861,975,975,975,975,0
20250109,114500,30032861,975,975,975,975,0
20250109,114400,30032861,975,975,975,975,0
20250109,114300,30032861,975,975,975,975,0
20250109,114200,30032861,975,975,975,975,0
20250109,114100,30032861,975,975,975,975,0
20250109,114000,30032861,975,975,975,975,0
20250109,113900,30032861,975,975,975,975,0
20250109,113800,30032861,975,975,975,975,0
20250109,113700,30032861,975,975,975,975,0
20250109,113600,30032861,975,975,975,975,0
20250109,113500,30032861,975,975,975,975,0
20250109,113400,30032861,975,975,975,975,0
20250109,113300,30032861,975,975,975,975,0
20250109,113200,30032861,975,975,975,975,0
20250109,113100,30032861,975,975,975,975,0
20250109,113000,30032861,975,975,975,975,0
20250109,112900,30032861,975,975,975,975,0
20250109,112800,30032861,975,975,975,975,0
20250109,112700,30032861,975,975,975,975,0
20250109,112600,30032861,975,975,975,975,0
20250109,112500,30032861,975,975,975,975,0
20250109,112400,30032861,975,975,975,975,0
20250109,112300,30032861,975,975,975,975,0
20250109,112200,30032861,975,975,975,975,0
20250109,112100,30032861,975,975,975,975,0
20250109,112000,30032861,975,975,975,975,0
20250109,111900,30032861,975,975,975,975,0
20250109,111800,30032861,975,975,975,975,0
20250109,111700,30032861,975,975,975,975,0
20250109,111600,30032861,975,975,975,975,0
20250109,111500,30032861,975,975,975,975,0
20250109,111400,30032861,975,975,975,975,152
20250109,111300,29884661,975,975,975,975,0
20250109,111200,29884661,975,975,975,975,1
20250109,111100,29883686,971,971,971,971,0
20250109,111000,29883686,971,971,971,971,0
20250109,110900,29883686,971,971,971,971,0
20250109,110800,29883686,971,971,971,971,0
20250109,110700,29883686,971,971,971,971,0
20250109,110600,29883686,971,971,971,971,0
20250109,110500,29883686,971,971,971,971,0
20250109,110400,29883686,971,974,974,971,1800
20250109,110300,28134738,973,973,973,973,0
20250109,110200,28134738,973,973,973,973,0
20250109,110100,28134738,973,973,973,973,0
20250109,110000,28134738,973,973,973,973,0
20250109,105900,28134738,973,973,973,973,0
20250109,105800,28134738,973,973,973,973,0
20250109,105700,28134738,973,973,973,973,0
20250109,105600,28134738,973,973,973,973,0
20250109,105500,28134738,973,973,973,973,0
20250109,105400,28134738,973,973,973,973,0
20250109,105300,28134738,973,973,973,973,0
20250109,105200,28134738,973,973,973,973,0
20250109,105100,28134738,973,973,973,973,0
20250109,105000,28134738,973,973,973,973,0
20250109,104900,28134738,973,973,973,973,0
20250109,104800,28134738,973,973,973,973,0
20250109,104700,28134738,973,973,973,973,0
20250109,104600,28134738,973,973,973,973,0
20250109,104500,28134738,973,973,973,973,3
20250109,104400,28131819,973,973,973,973,0
20250109,104300,28131819,973,973,973,973,0
20250109,104200,28131819,973,973,973,973,1380
20250109,104100,26789079,973,973,973,973,0
20250109,104000,26789079,973,973,973,973,0
20250109,103900,26789079,973,973,973,973,0
20250109,103800,26789079,973,973,973,973,0
20250109,103700,26789079,973,973,973,973,0
20250109,103600,26789079,973,973,973,973,100
20250109,103500,26691779,975,975,975,975,0
20250109,103400,26691779,975,975,975,975,5221
20250109,103300,21601304,973,973,973,973,0
20250109,103200,21601304,973,973,973,973,0
20250109,103100,21601304,973,973,973,973,0
20250109,103000,21601304,973,973,973,973,0
20250109,102900,21601304,973,973,973,973,0
20250109,102800,21601304,973,973,973,973,0
20250109,102700,21601304,973,974,974,973,67
20250109,102600,21536089,974,974,974,974,0
20250109,102500,21536089,974,974,974,974,0
20250109,102400,21536089,974,974,974,974,0
20250109,102300,21536089,974,974,974,974,2
20250109,102200,21534141,974,974,974,974,0
20250109,102100,21534141,974,974,974,974,4
20250109,102000,21530245,974,974,974,974,0
20250109,101900,21530245,974,974,974,974,0
20250109,101800,21530245,974,974,974,974,0
20250109,101700,21530245,974,974,974,974,2
20250109,101600,21528297,976,976,976,976,0
20250109,101500,21528297,976,976,976,976,0
20250109,101400,21528297,976,976,976,976,1
20250109,101300,21527321,975,975,975,975,0
20250109,101200,21527321,975,975,975,975,0
20250109,101100,21527321,975,975,975,975,1
20250109,101000,21526346,976,976,976,976,0
20250109,100900,21526346,976,976,976,976,0
20250109,100800,21526346,976,976,976,976,0
20250109,100700,21526346,976,976,976,976,0
20250109,100600,21526346,976,975,976,975,50
20250109,100500,21477579,975,975,975,975,1
20250109,100400,21476604,971,971,971,971,0
20250109,100300,21476604,971,971,971,971,0
20250109,100200,21476604,971,971,971,971,0
20250109,100100,21476604,971,971,971,971,0
20250109,100000,21476604,971,971,971,971,0
20250109,095900,21476604,971,971,971,971,0
20250109,095800,21476604,971,971,971,971,0
20250109,095700,21476604,971,971,971,971,1141
20250109,095600,20368693,971,968,971,968,550
20250109,095500,19835246,967,967,967,967,0
20250109,095400,19835246,967,967,967,967,0
20250109,095300,19835246,967,967,967,967,0
20250109,095200,19835246,967,967,967,967,0
20250109,095100,19835246,967,967,967,967,0
20250109,095000,19835246,967,967,967,967,0
20250109,094900,19835246,967,967,967,967,0
20250109,094800,19835246,967,967,967,967,0
20250109,094700,19835246,967,967,967,967,0
20250109,094600,19835246,967,967,967,967,0
20250109,094500,19835246,967,967,967,967,1636
20250109,094400,18253234,966,964,966,963,1631
20250109,094300,16678280,966,966,966,966,2
20250109,094200,16676348,966,966,966,966,10
20250109,094100,16666688,965,965,965,965,0
20250109,094000,16666688,965,965,965,965,0
20250109,093900,16666688,965,965,965,965,0
20250109,093800,16666688,965,965,965,965,0
20250109,093700,16666688,965,965,965,965,2
20250109,093600,16664758,965,965,965,965,100
20250109,093500,16568258,966,966,966,966,0
20250109,093400,16568258,966,966,966,966,0
20250109,093300,16568258,966,966,966,966,0
20250109,093200,16568258,966,966,966,966,0
20250109,093100,16568258,966,966,966,966,0
20250109,093000,16568258,966,966,966,966,0
20250109,092900,16568258,966,966,966,965,8
20250109,092800,16560535,967,967,967,967,0
20250109,092700,16560535,967,967,967,967,0
20250109,092600,16560535,967,967,967,967,0
20250109,092500,16560535,967,968,968,967,3
20250109,092400,16557633,962,962,962,962,0
20250109,092300,16557633,962,968,968,962,2
20250109,092200,16555703,962,962,962,962,9
20250109,092100,16547045,961,961,961,961,0
20250109,092000,16547045,961,966,966,961,6683
20250109,091900,10111668,966,966,966,966,0
20250109,091800,10111668,966,966,966,966,0
20250109,091700,10111668,966,966,966,966,133
20250109,091600,9983190,965,965,965,965,0
20250109,091500,9983190,965,965,965,965,800
20250109,091400,9211190,961,962,962,961,9
20250109,091300,9202538,965,966,966,964,3605
20250109,091200,5725512,967,970,970,966,1791
20250109,091100,3992908,970,970,970,970,0
20250109,091000,3992908,970,971,971,970,705
20250109,090900,3308458,971,971,971,971,0
20250109,090800,3308458,971,971,971,971,200
20250109,090700,3114258,971,971,971,971,300
20250109,090600,2822958,970,970,970,970,0
20250109,090500,2822958,970,970,970,970,0
20250109,090400,2822958,970,976,976,970,747
20250109,090300,2097524,976,976,976,976,249
20250109,090200,1854500,976,976,976,976,100
20250109,090100,1756900,976,977,977,976,1557
20250109,090000,237267,977,976,977,976,243